| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 6,9 | +0,73 | 6,9 | 22866 |
| ANZ Banking Grp | 17,8 | +0,74 | 17,7 | 3716 |
| CommonWealth Bank | 27,7 | +0,43 | 27,6 | 3216 |
| National Australian | 30,8 | +0,23 | 30,7 | 4001 |
| Bank | ||||
| News Corp | 13,6 | -0,15 | 13,6 | 8800 |
| Telstra Corp | 5,0 | -0,80 | 5,0 | 27821 |
| Westpac Banking | 15,9 | +0,76 | 15,8 | 4034 |
| Япония (JPY) | ||||
| Asahi Kasei | 447,0 | -1,76 | 455,0 | 1674 |
| Daiwa Securities | 807,0 | -2,06 | 824,0 | 8339 |
| Fuji Photo Film | 3590,0 | -0,55 | 3610,0 | 1914 |
| Fujitsu Ltd | 586,0 | -0,34 | 588,0 | 20610 |
| Honda Motor Co | 4860,0 | +2,10 | 4760,0 | 3114 |
| Japan Telecom* | 388,0 | +0,52 | 386,0 | 5 |
| Kao Corp | 2350,0 | +3,30 | 2275,0 | 6280 |
| KDDI* | 610,0 | -0,81 | 615,0 | 10 |
| Mitsubishi Fin Gr* | 681,0 | -3,13 | 703,0 | 27 |
| Mitsubishi Chem | 260,0 | -2,99 | 268,0 | 5947 |
| Mitsubishi Electric | 493,0 | -2,18 | 504,0 | 3628 |
| NEC Corp | 915,0 | -1,93 | 933,0 | 17609 |
| Nippon Steel Corp | 213,0 | -0,47 | 214,0 | 72637 |
| Nissan Motor Co | 1305,0 | +1,95 | 1280,0 | 10909 |
| NTT* | 518,0 | -1,52 | 526,0 | 13 |
| NTT DoCoMo* | 292,0 | -1,68 | 297,0 | 54 |
| Pioneer | 2745,0 | -1,08 | 2775,0 | 2131 |
| Ricoh | 2085,0 | -4,14 | 2175,0 | 3265 |
| Seikisui House | 1062,0 | +1,53 | 1046,0 | 1452 |
| Shin-Etsu Chem | 4680,0 | -4,49 | 4900,0 | 1518 |
| Sony | 3920,0 | -2,00 | 4000,0 | 3703 |
| Sumitomo Chem | 452,0 | +0,22 | 451,0 | 5975 |
| TDK Corp | 7500,0 | -0,66 | 7550,0 | 806 |
| Toshiba Corp | 493,0 | -3,33 | 510,0 | 14021 |
| Toyota Motor Co | 3440,0 | +2,69 | 3350,0 | 12268 |
| UFJ Holdings* | 356,0 | -5,32 | 376,0 | 109 |
| Гонконг (HKD) | ||||
| Cheung Kong | 63,50 | — | 63,50 | 9148 |
| China Mobile | 20,90 | +2,96 | 20,30 | 60293 |
| China Unicom | 5,80 | +3,57 | 5,60 | 63675 |
| CLP Holdings | 33,80 | -0,88 | 34,10 | 11984 |
| CNOOC | 14,20 | +0,71 | 14,10 | 15521 |
| Hang Seng Bank | 88,00 | — | 88,00 | 2860 |
| Henderson Land | 31,20 | +0,32 | 31,10 | 3042 |
| HSBC Holdings | 101,00 | -0,49 | 101,50 | 7771 |
| Hutchison | 59,75 | +0,84 | 59,25 | 13860 |
| Франция (EUR) | ||||
| Alcatel | 10,94 | -2,93 | 11,27 | 21750 |
| Axa | 17,05 | -0,53 | 17,14 | 9936 |
| BNP Paribas | 46,13 | -1,66 | 46,91 | 3452 |
| Bouygues | 25,39 | -1,89 | 25,88 | 1115 |
| Danon | 128,20 | +0,08 | 128,10 | 515 |
| EADS | 16,00 | +0,88 | 15,86 | 2437 |
| France Telecom | 22,19 | -0,31 | 22,26 | 9660 |
| Lafarge | 63,00 | -1,02 | 63,65 | 1781 |
| Michelin | 37,62 | -0,05 | 37,64 | 775 |
| Pechiney | 47,05 | +0,11 | 47,00 | 426 |
| Peugeot | 40,44 | -1,84 | 41,20 | 1902 |
| Renault | 56,60 | +0,80 | 56,15 | 1098 |
| Sanofi-Synthelab | 52,25 | -0,67 | 52,60 | 2021 |
| Schneider Elec | 50,05 | +1,79 | 49,17 | 1519 |
| STMicroelectronics | 22,67 | +0,09 | 22,65 | 5435 |
| Total Fina Elf | 143,90 | +0,63 | 143,00 | 2875 |
| Vivendi Universal | 17,04 | +0,18 | 17,01 | 8832 |
| Великобритания (GBp) | ||||
| ARM Holdings | 110,92 | -4,33 | 115,50 | 17351 |
| BAE System | 182,04 | -2,06 | 181,75 | 41641 |
| Barclays | 470,73 | +0,96 | 467,50 | 39320 |
| BP | 447,35 | -0,22 | 448,50 | 69841 |
| BAT | 636,33 | -0,47 | 635,50 | 8526 |
| British Airways | 201,73 | -3,28 | 206,00 | 20865 |
| British Telecom | 181,49 | -0,27 | 182,50 | 76042 |
| Cable & Wireless | 126,00 | -0,59 | 126,25 | 28348 |
| Cadbury Schweppes | 389,80 | — | 390,00 | 10729 |
| HSBC Hldg | 820,54 | -0,85 | 828,00 | 34515 |
| Lloyds TSB Grp | 412,37 | -1,01 | 418,75 | 40289 |
| Marks & Spencer | 307,64 | +0,16 | 307,50 | 12711 |
| Prudential | 469,05 | -1,72 | 480,00 | 16967 |
| Reuters Group | 253,58 | -0,49 | 255,00 | 11131 |
| Rio Tinto | 1416,93 | -0,85 | 1413,00 | 6597 |
| Sainsbury | 273,65 | -2,34 | 278,00 | 15816 |
| Shell Trnpt | 404,71 | -0,25 | 405,75 | 42917 |
| Unilever | 518,11 | +0,58 | 518,50 | 19319 |
| Vodafone Airtch | 116,74 | +0,86 | 116,00 | 316702 |
| Германия (EUR) | ||||
| Allianz AG | 86,41 | +0,59 | 85,90 | 2539 |
| BASF | 42,69 | -0,72 | 43,00 | 2946 |
| Bayer AG | 20,22 | -0,64 | 20,35 | 3556 |
| BMW | 38,20 | -0,52 | 38,40 | 2725 |
| Commerzbank AG | 13,48 | +0,45 | 13,42 | 3096 |
| Daimler-Chrysler | 36,36 | -1,33 | 36,85 | 5730 |
| Deutsche Bank n | 56,80 | +0,26 | 56,65 | 6571 |
| Dt Telekom n | 13,11 | -0,08 | 13,12 | 16167 |
| Hypovereinsbank | 16,93 | +2,61 | 16,50 | 6454 |
| Infineon Tech | 12,77 | -2,07 | 13,04 | 10324 |
| Merck KGaA | 28,22 | -2,08 | 28,82 | 118 |
| Munich Re | 101,60 | +1,25 | 100,35 | 1844 |
| Sap AG | 124,40 | -0,65 | 125,21 | 3037 |
| Siemens | 58,23 | +0,62 | 57,87 | 5041 |
| Volkswagen AG | 46,46 | +1,00 | 46,00 | 3111 |
| Финляндия (EUR) | ||||
| Nokia | 15,34 | -0,65 | 15,44 | 18552 |
| Sonera Corp | 0,00 | — | 4,93 | 0 |
| Stora Enso | 11,85 | -2,47 | 12,15 | 2441 |
| Швейцария (CHF) | ||||
| Ciba Special | 95,45 | -1,85 | 97,25 | 307 |
| Lonza Grp AG | 70,75 | -0,56 | 71,15 | 648 |
| Adecco | 75,45 | -2,83 | 77,65 | 962 |
| CS Group | 46,15 | -0,65 | 46,45 | 7308 |
| Nestle | 305,50 | -0,16 | 306,00 | 954 |
| Novartis | 53,65 | +0,94 | 53,15 | 6187 |
| Rentenanstalt | 264,00 | +1,93 | 259,00 | 1 |
| Swisscom | 398,00 | +1,79 | 391,00 | 228 |
| Roche | 109,75 | +0,92 | 108,75 | 2740 |
| Swiss Re | 93,50 | +1,74 | 91,90 | 2482 |
| UBS AG | 78,90 | +0,19 | 78,75 | 3728 |
| Zurich Fin | 188,00 | -0,92 | 189,75 | 753 |
| Швеция (SEK) | ||||
| ABB | 48,20 | -1,03 | 48,70 | 4341 |
| Electrolux | 190,50 | -0,26 | 191,00 | 2465 |
| Ericsson | 13,80 | +2,99 | 13,40 | 247560 |
| Nordea | 43,40 | -1,59 | 44,10 | 14739 |
| Volvo | 209,00 | -0,95 | 211,00 | 2126 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,47 | -1,08 | 1,49 | 22575 |
| Fiat | 6,31 | -0,22 | 6,32 | 3863 |
| TIM | 4,07 | -1,05 | 4,11 | 50363 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 16,55 | -1,55 | 16,81 | 8162 |
| Aegon NV | 12,06 | -0,66 | 12,14 | 15358 |
| Ahold Kon | 8,51 | -2,96 | 8,77 | 16542 |
| Fortis | 15,93 | -0,31 | 15,98 | 5036 |
| ING Grp | 19,00 | +0,21 | 18,96 | 10800 |
| Philips | 22,18 | +0,64 | 22,04 | 9258 |
| Royal Dutch | 41,85 | -0,12 | 41,90 | 5398 |
| Канада (CAD) | ||||
| Alcan Inc | 49,40 | -0,10 | 49,45 | 283 |
| Bank of Montreal | 46,26 | +0,04 | 46,24 | 326 |
| Bank Nova Scotia | 61,31 | -1,10 | 61,99 | 338 |
| BCE Inc | 30,25 | -0,17 | 30,30 | 1172 |
| Bombardier | 5,85 | +5,22 | 5,56 | 8541 |
| Imperial Oil | 51,39 | -0,56 | 51,68 | 196 |
| Loblaw Cos Ltd | 62,74 | +0,35 | 62,52 | 177 |
| Nortel Networks | 5,03 | +3,71 | 4,85 | 34433 |
| Royal Bank of Canada | 59,85 | -0,25 | 60,00 | 684 |
| США ($) | ||||
| Abbott Labs | 41,44 | -0,74 | 41,75 | 951 |
| Agilent Tech | 24,82 | +1,31 | 24,50 | 686 |
| Alcoa | 28,10 | -0,67 | 28,29 | 1132 |
| Allstate Corp | 36,75 | +0,44 | 36,59 | 836 |
| Alltel | 47,58 | +1,19 | 47,37 | 316 |
| Amer Electric Power | 29,37 | +0,31 | 29,28 | 343 |
| Amer Express Co | 45,50 | -0,35 | 45,66 | 1010 |
| AIG | 60,00 | -0,17 | 60,10 | 2020 |
| Amgen | 66,55 | +0,36 | 66,31 | 2487 |
| Analog Devices | 40,51 | -1,15 | 40,98 | 1173 |
| Anheuser-Busch | 52,07 | -0,42 | 52,29 | 708 |
| AOL Time Warner | 16,76 | — | 16,76 | 5560 |
| Apple Comp Inc | 22,88 | -0,31 | 22,95 | 1626 |
| Applied Materials | 21,10 | +0,67 | 20,96 | 12590 |
| AT&T | 22,25 | — | 22,25 | 1159 |
| AT&T Wireless Gr | 8,80 | -0,23 | 8,82 | 2936 |
| Automatic Data Proc | 39,98 | -0,42 | 40,15 | 612 |
| Bank of America | 76,24 | -2,26 | 78,00 | 4993 |
| Bank of New York | 30,47 | +0,23 | 30,40 | 620 |
| Bank One | 39,30 | -1,68 | 39,97 | 1517 |
| Baxter Int | 28,65 | +0,56 | 28,49 | 1321 |
| BCE Inc | 22,03 | +0,32 | 21,96 | 64 |
| Bellsouth Corp | 25,86 | +1,33 | 25,52 | 1288 |
| Berkshire cl a* | 75,61 | -0,25 | 75,80 | 1 |
| Berkshire cl b* | 2,52 | -0,30 | 2,53 | 2 |
| Boeing Co | 38,20 | -0,44 | 38,37 | 1044 |
| Bristol Myers sq | 25,76 | +0,27 | 25,69 | 1442 |
| Cardinal Health | 56,70 | -0,70 | 57,10 | 733 |
| Carnival | 34,75 | -0,52 | 34,93 | 502 |
| Caterpillar Inc | 70,60 | -1,88 | 71,95 | 648 |
| Charles Schwab | 11,33 | -0,18 | 11,35 | 1242 |
| ChevronTexaco | 73,94 | — | 73,94 | 758 |
| Cigna | 49,20 | +0,39 | 49,01 | 765 |
| Cisco | 20,69 | +2,22 | 20,24 | 35555 |
| Citigroup | 44,24 | -0,58 | 44,50 | 3478 |
| Coca-Cola Co | 44,44 | +1,60 | 43,74 | 1868 |
| Colgate Palmoliv | 56,31 | -0,42 | 56,55 | 421 |
| Costco Wholesale | 32,56 | -2,10 | 33,26 | 3514 |
| Cox Comms | 33,13 | +0,70 | 32,90 | 805 |
| Daimler-Chrysler | 39,60 | -0,08 | 39,63 | 473 |
| Delta Air Lines | 14,52 | -1,89 | 14,80 | 1197 |
| Dow Chemical Co | 33,96 | -2,55 | 34,85 | 1584 |
| Du Pont Co | 44,43 | -0,87 | 44,82 | 865 |
| Eastman Kodak | 29,27 | -1,21 | 29,63 | 826 |
| Eli Lilly | 60,75 | -2,17 | 62,10 | 3597 |
| EMC Corp | 13,17 | -0,68 | 13,26 | 4762 |
| Emerson Electric | 55,89 | +0,07 | 55,85 | 360 |
| Exelon | 59,99 | -0,51 | 60,30 | 366 |
| Exxon Mobil | 38,18 | +0,26 | 38,08 | 3456 |
| Fannie Mae | 68,87 | -0,89 | 69,49 | 1851 |
| First Data Corp | 41,02 | +0,02 | 41,01 | 1666 |
| Fleetboston Fin | 29,90 | +0,71 | 29,69 | 765 |
| Ford Motor Co | 11,77 | -1,42 | 11,94 | 3778 |
| Gap Inc | 18,71 | -10,90 | 21,00 | 9884 |
| Genentech | 80,95 | +0,86 | 80,26 | 668 |
| General Elec Co | 31,14 | +0,06 | 31,12 | 6315 |
| General Motors | 42,00 | -1,43 | 42,61 | 3379 |
| Gillette Co | 33,26 | -0,21 | 33,33 | 829 |
| Goldman Sachs Gr | 90,72 | -0,11 | 90,82 | 1675 |
| HJ Heinz Co | 33,54 | +0,24 | 33,46 | 468 |
| Halliburton Co | 24,23 | -1,50 | 24,60 | 1340 |
| HCA-Healthcare | 37,78 | -0,13 | 37,83 | 661 |
| Hewlett-Packard | 20,72 | +0,39 | 20,64 | 2527 |
| Home Depot Inc | 33,88 | +3,32 | 32,79 | 6748 |
| Honeywell Int | 29,70 | -0,40 | 29,82 | 1057 |
| Illinois Tool Works | 73,16 | -0,22 | 73,32 | 185 |
| Intel Corp | 28,37 | +0,53 | 28,22 | 30652 |
| IBM | 87,77 | +1,67 | 86,33 | 3268 |
| Intl Paper | 39,82 | -1,92 | 40,60 | 936 |
| Johnson&Johnson | 50,94 | +1,39 | 50,24 | 3477 |
| J P Morgan Chase | 34,73 | -0,37 | 34,86 | 2588 |
| Kimberly-Clark | 51,56 | -1,13 | 52,15 | 588 |
| Kohls | 62,20 | -1,27 | 63,00 | 2269 |
| Kroger | 19,45 | -0,10 | 19,47 | 1128 |
| Lehman Brothers | 67,20 | -0,30 | 67,40 | 1009 |
| Lockheed Martin | 51,61 | -0,88 | 52,07 | 776 |
| Lowes Cos | 55,10 | +0,05 | 55,07 | 1396 |
| Lucent Tech | 2,14 | +0,94 | 2,12 | 15966 |
| Marsh & McLennan | 50,24 | -0,42 | 50,45 | 520 |
| MBNA Corp | 23,52 | -1,80 | 23,95 | 1483 |
| McDonalds Corp | 23,17 | +2,12 | 22,69 | 2984 |
| Medtronic | 49,06 | -0,65 | 49,38 | 1422 |
| Merck & Co | 50,73 | +0,10 | 50,68 | 2002 |
| Merrill Lynch | 54,85 | -0,45 | 55,10 | 1861 |
| Metlife Inc | 29,00 | -0,68 | 29,20 | 579 |
| Micron Tech | 14,00 | -1,48 | 14,21 | 5049 |
| Microsoft | 28,36 | +0,22 | 28,30 | 26116 |
| Minnesota Mining | 140,37 | -1,57 | 142,61 | 1003 |
| MS Dean Witter | 48,95 | +0,02 | 48,94 | 1639 |
| Motorola Inc | 10,60 | — | 10,60 | 4681 |
| Occidental Petr | 35,08 | -0,34 | 35,20 | 404 |
| Omnicom Group | 79,87 | -0,19 | 80,02 | 528 |
| Oracle Corp | 13,62 | -1,02 | 13,76 | 20890 |
| Pfizer Inc | 30,27 | -1,98 | 30,88 | 10100 |
| Philip Morris | 41,72 | -0,41 | 41,89 | 1770 |
| Raytheon Co | 32,42 | +0,22 | 32,35 | 1041 |
| SBC Comms | 23,16 | +0,92 | 22,95 | 2610 |
| Schering-plough | 15,24 | -0,33 | 15,29 | 2197 |
| Sears Roebuck | 45,40 | -2,05 | 46,35 | 1663 |
| Sprint | 14,88 | -0,80 | 15,00 | 1123 |
| Tenet Healthcare | 15,97 | -1,11 | 16,15 | 1840 |
| Texas Instrument | 23,70 | +0,21 | 23,65 | 3501 |
| Textron Inc | 45,21 | -0,70 | 45,53 | 151 |
| Tyco Int | 20,81 | -0,43 | 20,90 | 2772 |
| Unisys Corp | 13,59 | -1,24 | 13,76 | 746 |
| UPS | 63,19 | -0,24 | 63,34 | 585 |
| United Tech | 78,91 | -0,99 | 79,70 | 558 |
| Unitedhealth Gr | 49,47 | -0,16 | 49,55 | 1004 |
| US Bancorp | 23,94 | -0,66 | 24,10 | 1117 |
| Verizon Comm | 36,69 | +1,21 | 36,25 | 2411 |
| Wachovia | 42,39 | -0,80 | 42,73 | 1125 |
| Wal-Mart Stores | 59,85 | -0,22 | 59,98 | 3965 |
| Walt Disney Co | 21,38 | +0,28 | 21,32 | 2410 |
| Washington Mutual | 39,39 | -0,51 | 39,59 | 799 |
| Wells Fargo | 50,96 | -0,99 | 51,47 | 1260 |
| Xerox Corp | 10,87 | -0,73 | 10,95 | 996 |
По данным агентства Reuters.